|
Closing price on 10/20/2021
|
|
Open |
153.60 |
High |
160.00 |
Low |
152.30 |
Volume |
1,555,400 |
Split-adjusted Price |
64.03 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2021
|
+6.20 / +4.08%
|
153.60
|
160.00
|
152.30
|
158.20
|
156.49
|
64.03
|
1,555,400
|
|
10/19/2021
|
-4.50 / -2.88%
|
152.50
|
154.20
|
151.80
|
152.00
|
152.58
|
61.52
|
1,993,200
|
|
10/18/2021
|
-2.10 / -1.32%
|
160.00
|
160.00
|
154.20
|
156.50
|
157.70
|
63.35
|
1,237,700
|
|
10/15/2021
|
+0.80 / +0.51%
|
157.10
|
160.00
|
157.10
|
158.60
|
158.83
|
64.20
|
912,500
|
|
10/14/2021
|
-3.80 / -2.35%
|
161.50
|
163.80
|
157.70
|
157.80
|
159.65
|
63.87
|
1,090,500
|
|
10/13/2021
|
+1.60 / +1.00%
|
160.00
|
164.40
|
160.00
|
161.60
|
162.36
|
65.41
|
1,296,200
|
|
10/12/2021
|
+8.20 / +5.40%
|
151.80
|
160.00
|
151.80
|
160.00
|
156.69
|
64.76
|
2,388,900
|
|
10/11/2021
|
+1.20 / +0.80%
|
151.50
|
152.60
|
150.00
|
151.80
|
151.50
|
61.44
|
770,900
|
|
10/8/2021
|
+0.60 / +0.40%
|
149.00
|
154.10
|
149.00
|
150.60
|
151.12
|
60.96
|
417,500
|
|
10/7/2021
|
+0.50 / +0.33%
|
149.50
|
153.90
|
147.80
|
150.00
|
149.60
|
60.72
|
484,200
|
|
10/6/2021
|
-2.60 / -1.71%
|
152.90
|
152.90
|
147.10
|
149.50
|
149.20
|
60.51
|
1,202,300
|
|
10/5/2021
|
-1.80 / -1.17%
|
153.80
|
156.60
|
151.80
|
152.10
|
153.02
|
61.57
|
733,600
|
|
10/4/2021
|
-5.00 / -3.15%
|
160.50
|
163.50
|
153.00
|
153.90
|
156.67
|
62.29
|
972,200
|
|
10/1/2021
|
+8.00 / +5.30%
|
148.10
|
160.90
|
148.10
|
158.90
|
155.74
|
64.32
|
1,457,200
|
|
9/30/2021
|
+7.80 / +5.45%
|
143.20
|
152.00
|
143.20
|
150.90
|
147.74
|
61.08
|
868,200
|
|
9/29/2021
|
-8.90 / -5.86%
|
151.00
|
151.00
|
143.10
|
143.10
|
146.40
|
57.92
|
1,677,600
|
|
9/28/2021
|
+3.80 / +2.56%
|
148.20
|
152.00
|
147.10
|
152.00
|
148.79
|
61.52
|
649,300
|
|
9/27/2021
|
+0.20 / +0.14%
|
147.10
|
154.30
|
147.10
|
148.20
|
149.79
|
59.99
|
1,114,900
|
|
9/24/2021
|
-7.90 / -5.07%
|
150.00
|
153.00
|
147.00
|
148.00
|
148.84
|
59.91
|
2,304,600
|
|
9/23/2021
|
-11.70 / -6.98%
|
175.00
|
178.50
|
155.90
|
155.90
|
162.40
|
63.10
|
3,515,200
|
|
9/22/2021
|
+10.90 / +6.96%
|
161.00
|
167.60
|
161.00
|
167.60
|
164.57
|
67.84
|
968,800
|
|
9/21/2021
|
+9.20 / +6.24%
|
144.50
|
157.50
|
144.50
|
156.70
|
152.42
|
63.43
|
1,402,800
|
|
9/20/2021
|
+5.60 / +3.95%
|
150.00
|
151.80
|
146.00
|
147.50
|
149.35
|
59.70
|
1,596,400
|
|
9/17/2021
|
+9.20 / +6.93%
|
136.90
|
141.90
|
134.90
|
141.90
|
140.76
|
57.44
|
2,013,900
|
|
9/16/2021
|
+4.10 / +3.19%
|
130.00
|
134.10
|
129.30
|
132.70
|
131.99
|
53.71
|
1,100,100
|
|
9/15/2021
|
+0.80 / +0.63%
|
128.00
|
128.80
|
127.50
|
128.60
|
128.06
|
52.05
|
1,070,800
|
|
9/14/2021
|
+2.30 / +1.83%
|
127.60
|
129.30
|
126.50
|
127.80
|
128.04
|
51.73
|
1,078,800
|
|
9/13/2021
|
+8.20 / +6.99%
|
118.00
|
125.50
|
118.00
|
125.50
|
123.23
|
50.80
|
1,947,000
|
|
9/10/2021
|
+1.70 / +1.47%
|
116.40
|
118.00
|
115.80
|
117.30
|
117.19
|
47.48
|
429,300
|
|
9/9/2021
|
-0.40 / -0.34%
|
116.00
|
116.20
|
115.30
|
115.60
|
115.70
|
46.79
|
349,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|